livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Emmerson - (EML) share price history


Emmerson share priceEML share price tradesEML Fundamentals watchlistADD to watchlist
Emmerson - (EML) share price history
Date Open High Low Close Volume
20/06/2025 1.90 2.00 1.82 1.85 337,443
19/06/2025 1.95 1.97 1.83 1.91 756,814
18/06/2025 1.95 2.00 1.90 1.95 435,103
17/06/2025 1.95 2.00 1.91 1.95 447,089
16/06/2025 1.95 1.95 1.91 1.95 505,089
13/06/2025 1.95 1.99 1.90 1.95 3,074,558
12/06/2025 1.95 2.00 1.90 1.95 381,299
11/06/2025 1.95 1.99 1.90 1.95 3,754,953
10/06/2025 1.90 2.00 1.80 1.95 810,658
09/06/2025 1.90 1.99 1.83 1.90 945,875
06/06/2025 1.90 1.97 1.82 1.90 908,766
05/06/2025 1.90 2.00 1.86 1.90 276,678
04/06/2025 1.85 2.00 1.85 1.90 2,102,033
03/06/2025 1.85 1.85 1.80 1.85 68,485
02/06/2025 1.85 1.98 1.70 1.85 713,050
30/05/2025 1.90 2.00 1.80 1.85 1,361,606
29/05/2025 1.90 1.95 1.83 1.90 721,463
28/05/2025 1.90 2.00 1.86 1.90 1,194,515
27/05/2025 1.80 1.94 1.75 1.90 676,440
23/05/2025 1.80 1.89 1.72 1.80 283,435
22/05/2025 1.70 1.87 1.70 1.87 1,724,790
21/05/2025 1.85 1.85 1.61 1.65 1,318,872
20/05/2025 1.90 1.94 1.80 1.80 1,492,592
19/05/2025 2.15 2.30 1.82 1.90 5,109,819
16/05/2025 2.20 2.30 2.09 2.15 531,636
15/05/2025 2.25 2.36 2.13 2.20 577,745
14/05/2025 2.30 2.40 2.15 2.25 1,818,389
13/05/2025 2.20 2.40 2.20 2.30 1,442,453
12/05/2025 2.20 2.30 2.13 2.25 2,135,327
09/05/2025 2.15 2.30 2.10 2.20 1,151,503

Emmerson - (EML) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z